List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 25 August 2021 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ACES Ace Hardware Indonesia Tbk. --MO1S3PMN0000E743------------ 1,430 1,450 1,395 1,410 -20 3,673,300 5,220,291,500 1,930 1,719.512 1,410 T/J 43,200 1,405 B 300 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,260 1,280 1,255 1,255 -5 65,065,500 82,178,986,000 6,975 114.091 1,260 J 114,200 1,255 T/B 2,922,200 3 AKRA AKR Corporindo Tbk. XDMO1S7XM80000A112------------ 3,850 3,840 3,720 3,750 -100 5,801,200 21,847,965,000 1,856 2,988.738 3,750 T/J 28,800 3,740 B 1,600 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,270 2,340 2,280 2,300 30 61,473,600 141,821,162,000 7,709 1,516.450 2,310 J 1,316,500 2,300 T/B 1,679,500 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,180 2,230 2,170 2,200 20 20,188,700 44,389,339,000 6,201 431.373 2,200 T/J 984,200 2,190 B 90,700 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,125 1,125 1,080 1,095 -30 48,136,800 52,754,135,000 5,332 428.186 1,095 T/J 1,847,400 1,090 B 16,000 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,600 6,650 6,450 6,600 0 4,143,200 27,188,745,000 1,533 30,058.751 6,600 T/J 224,800 6,575 B 700 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 590 600 575 580 -10 93,048,200 54,347,159,000 7,563 291.115 585 J 512,700 580 T/B 3,413,600 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,640 2,690 2,630 2,680 40 10,913,100 29,134,416,000 2,521 136.012 2,680 T/J 637,100 2,670 B 21,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,200 8,300 8,075 8,225 25 7,193,700 58,772,477,500 4,578 304.912 8,225 T/J 134,900 8,200 B 11,800 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,970 5,050 4,960 5,000 30 6,866,100 34,402,562,500 1,657 2,040.816 5,025 J 33,200 5,000 T/B 11,000 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,300 6,375 6,250 6,325 25 5,437,500 34,311,300,000 3,507 1,082.696 6,350 J 217,000 6,300 B 32,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 6,875 7,075 6,725 6,800 -75 10,519,100 71,836,165,000 5,770 350.394 6,825 J 57,500 6,800 T/B 13,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TUD0000B121------------ 11,050 11,300 11,050 11,250 200 962,000 10,797,227,500 1,553 450.000 11,250 T/J 80,100 11,175 B 200 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,790 1,805 1,745 1,760 -30 16,521,700 29,152,263,500 5,498 481.137 1,760 T/J 197,400 1,755 B 395,600 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,295 1,340 1,290 1,340 45 30,449,300 40,319,383,000 5,018 13,069.346 1,340 T/J 2,992,200 1,335 B 800 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,700 2,720 2,640 2,700 0 69,867,300 187,407,581,000 6,348 704.056 2,700 T/J 83,700 2,690 B 5,300 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,250 2,360 2,260 2,330 80 24,504,300 56,520,777,000 2,704 137.181 2,340 J 17,700 2,330 T/B 76,200 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 845 865 840 845 0 26,486,800 22,634,941,000 3,879 93.889 850 J 157,100 845 T/B 336,500 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,040 1,055 1,025 1,030 -10 62,257,900 64,445,674,000 6,278 343.333 1,035 J 346,900 1,030 T/B 2,825,500 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,080 2,110 2,090 2,090 10 15,412,100 32,324,326,000 4,043 1,817.391 2,100 J 233,900 2,090 T/B 485,600 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 855 910 865 880 25 49,469,500 44,191,915,500 4,548 165.414 885 J 104,600 880 T/B 6,376,400 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 450 458 444 446 -4 46,264,100 20,759,984,000 4,391 1,719.419 446 T/J 386,200 444 B 1,850,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,375 9,500 9,200 9,425 50 1,605,600 14,953,915,000 1,897 3,279.630 9,425 T/J 247,700 9,250 B 2,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,800 7,000 6,650 6,725 -75 3,486,400 23,682,805,000 2,557 415.795 6,750 J 21,400 6,725 T/B 3,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,400 3,390 3,330 3,370 -30 66,618,200 224,121,208,000 8,906 1,771.028 3,370 T/J 2,926,100 3,360 B 1,200 27 TPIA Chandra Asri Petrochemical Tbk. CRMO2X34F00000B111------------ 8,600 8,675 8,550 8,600 0 1,886,300 16,261,895,000 1,723 1,988.830 8,625 J 20,300 8,600 T/B 100 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 18,825 19,400 18,850 19,125 300 3,589,200 68,710,590,000 3,908 22,767.857 19,175 J 18,300 19,125 T/B 6,900 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,080 4,180 4,100 4,170 90 22,682,800 94,046,680,000 6,614 106,758.833 4,180 J 275,700 4,170 T/B 77,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 900 970 910 940 40 86,688,800 81,788,249,000 9,797 241.612 940 T/J 1,829,300 935 B 574,300 Total 871,212,300 1,690,324,118,000 136,794 16,090,100 21,233,100 Jakarta, 25 August 2021 Trading Division